6858 (株)小野測器の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	498	498	487	490	4,000	490
2021-12-29	482	490	481	490	10,200	490
2021-12-28	482	482	477	481	13,400	481
2021-12-27	480	481	477	477	15,600	477
2021-12-24	485	485	479	481	15,200	481
2021-12-23	485	486	481	483	7,900	483
2021-12-22	485	488	484	485	7,500	485
2021-12-21	490	491	482	485	6,900	485
2021-12-20	488	489	486	486	2,800	486
2021-12-17	487	491	485	491	6,500	491
2021-12-16	497	497	486	491	8,600	491
2021-12-15	498	498	492	496	20,400	496
2021-12-14	490	492	487	492	18,300	492
2021-12-13	501	501	493	497	6,000	497
2021-12-10	504	504	492	501	24,300	501
2021-12-09	514	514	496	503	29,200	503
2021-12-08	511	548	505	522	199,500	522
2021-12-07	484	493	479	493	13,800	493
2021-12-06	496	496	486	486	11,600	486
2021-12-03	487	497	487	495	8,200	495
2021-12-02	490	495	490	490	7,300	490
2021-12-01	486	498	486	493	3,100	493
2021-11-30	506	506	488	488	10,600	488
2021-11-29	496	497	491	491	6,500	491
2021-11-26	503	503	492	499	12,400	499
2021-11-25	500	503	487	500	20,000	500
2021-11-24	502	506	500	500	4,300	500
2021-11-22	505	510	500	500	13,800	500
2021-11-19	509	510	507	509	5,000	509
2021-11-18	511	511	509	509	1,400	509
2021-11-17	516	516	509	509	3,800	509
2021-11-16	516	521	515	519	6,400	519
2021-11-15	524	524	517	519	8,000	519
2021-11-12	513	517	510	517	4,200	517
2021-11-11	507	515	507	512	14,200	512
2021-11-10	503	505	498	505	20,400	505
2021-11-09	504	504	502	502	8,500	502
2021-11-08	511	516	503	504	14,000	504
2021-11-05	516	516	510	510	5,400	510
2021-11-04	518	518	516	518	5,600	518
2021-11-02	521	521	516	516	3,600	516
2021-11-01	525	525	517	521	5,300	521
2021-10-29	521	524	516	521	5,100	521
2021-10-28	522	526	515	517	10,600	517
2021-10-27	526	526	515	517	12,200	517
2021-10-26	518	522	517	520	5,100	520
2021-10-25	520	522	519	519	1,900	519
2021-10-22	523	523	518	519	10,000	519
2021-10-21	528	528	524	525	4,600	525
2021-10-20	528	530	524	525	5,300	525
2021-10-19	527	530	527	528	5,800	528
2021-10-18	526	553	525	525	45,100	525
2021-10-15	527	527	521	524	7,700	524
2021-10-14	523	523	516	521	5,700	521
2021-10-13	524	524	516	522	7,800	522
2021-10-12	526	526	519	519	3,200	519
2021-10-11	523	524	520	522	6,500	522
2021-10-08	515	523	515	523	8,900	523
2021-10-07	521	521	511	511	9,200	511
2021-10-06	518	528	518	520	14,800	520
2021-10-05	526	529	521	521	11,200	521
2021-10-04	540	540	526	531	10,700	531
2021-10-01	544	546	540	540	9,600	540
2021-09-30	556	556	546	546	17,500	546
2021-09-29	553	555	544	549	17,000	549
2021-09-28	558	558	549	555	10,300	555
2021-09-27	554	557	548	557	8,400	557
2021-09-24	550	558	549	554	12,600	554
2021-09-22	547	548	542	548	6,900	548
2021-09-21	543	550	542	547	11,300	547
2021-09-17	554	557	549	557	22,600	557
2021-09-16	566	566	554	556	14,000	556
2021-09-15	561	574	561	563	30,700	563
2021-09-14	581	584	576	581	17,500	581
2021-09-13	572	581	570	581	14,400	581
2021-09-10	571	572	565	572	23,200	572
2021-09-09	570	573	567	573	13,400	573
2021-09-08	567	575	567	570	16,900	570
2021-09-07	567	570	562	566	15,200	566
2021-09-06	558	565	555	565	11,800	565
2021-09-03	558	564	553	558	13,000	558
2021-09-02	554	557	552	553	5,800	553
2021-09-01	556	559	553	554	8,600	554
2021-08-31	555	563	553	562	11,800	562
2021-08-30	549	553	549	553	6,600	553
2021-08-27	549	550	545	549	6,200	549
2021-08-26	544	549	542	545	7,200	545
2021-08-25	546	546	541	544	4,900	544
2021-08-24	541	551	540	541	19,000	541
2021-08-23	538	548	538	547	7,100	547
2021-08-20	552	552	540	540	7,900	540
2021-08-19	545	545	542	542	4,900	542
2021-08-18	547	551	541	551	6,300	551
2021-08-17	552	552	547	547	5,300	547
2021-08-16	556	556	550	552	6,500	552
2021-08-13	550	560	547	560	12,600	560
2021-08-12	547	550	546	550	7,600	550
2021-08-11	547	547	541	544	5,400	544
2021-08-10	546	549	539	543	15,900	543
2021-08-06	548	563	544	546	20,300	546
2021-08-05	553	557	546	548	33,500	548
2021-08-04	564	571	554	556	18,500	556
2021-08-03	573	573	560	561	13,000	561
2021-08-02	566	573	564	573	11,900	573
2021-07-30	577	577	561	569	22,100	569
2021-07-29	565	577	562	577	7,300	577
2021-07-28	563	573	560	565	31,800	565
2021-07-27	570	580	560	563	120,100	563
2021-07-26	600	606	599	604	17,100	604
2021-07-21	604	604	587	594	17,800	594
2021-07-20	597	607	588	588	24,100	588
2021-07-19	609	609	589	597	21,500	597
2021-07-16	588	610	586	605	43,300	605
2021-07-15	592	592	586	587	16,600	587
2021-07-14	581	586	576	586	14,300	586
2021-07-13	588	588	576	578	24,600	578
2021-07-12	593	593	576	581	40,100	581
2021-07-09	585	598	576	578	74,900	578
2021-07-08	586	632	584	587	228,200	587
2021-07-07	571	658	565	584	658,400	584
2021-07-06	564	571	562	570	6,000	570
2021-07-05	568	568	557	568	10,100	568
2021-07-02	561	563	557	563	9,200	563
2021-07-01	573	573	561	564	17,900	564
2021-06-30	581	581	575	578	12,300	578
2021-06-29	573	579	572	573	14,400	573
2021-06-28	580	580	569	578	21,000	578
2021-06-25	577	580	561	564	51,800	564
2021-06-24	550	646	549	568	662,200	568
2021-06-23	558	558	546	546	5,000	546
2021-06-22	542	551	542	549	10,800	549
2021-06-21	548	548	540	540	13,200	540
2021-06-18	554	555	551	551	10,600	551
2021-06-17	561	564	554	554	5,600	554
2021-06-16	555	563	553	560	7,800	560
2021-06-15	564	564	551	556	19,300	556
2021-06-14	560	563	557	562	9,200	562
2021-06-11	561	567	560	560	16,100	560
2021-06-10	569	599	560	560	81,700	560
2021-06-09	563	565	550	551	22,100	551
2021-06-08	576	576	563	563	18,100	563
2021-06-07	575	580	555	569	52,900	569
2021-06-04	550	628	546	585	474,700	585
2021-06-03	540	548	540	545	8,600	545
2021-06-02	543	547	542	545	9,200	545
2021-06-01	539	546	539	546	8,000	546
2021-05-31	548	553	542	542	11,100	542
2021-05-28	551	551	547	551	8,500	551
2021-05-27	551	554	549	549	12,500	549
2021-05-26	544	548	541	546	10,900	546
2021-05-25	545	549	545	546	6,200	546
2021-05-24	541	550	541	548	6,000	548
2021-05-21	536	547	536	546	9,600	546
2021-05-20	530	541	530	540	11,400	540
2021-05-19	530	537	529	534	6,800	534
2021-05-18	520	540	517	540	6,100	540
2021-05-17	520	524	516	520	5,100	520
2021-05-14	518	530	517	523	25,300	523
2021-05-13	511	515	508	508	12,400	508
2021-05-12	522	524	515	515	14,000	515
2021-05-11	527	528	520	520	17,100	520
2021-05-10	533	536	527	527	10,600	527
2021-05-07	522	531	522	527	10,400	527
2021-05-06	533	533	519	522	26,400	522
2021-04-30	536	542	528	528	14,900	528
2021-04-28	543	546	539	539	13,100	539
2021-04-27	526	548	522	543	26,900	543
2021-04-26	545	549	521	526	49,800	526
2021-04-23	572	604	538	544	134,700	544
2021-04-22	555	570	553	570	20,800	570
2021-04-21	571	572	551	551	20,800	551
2021-04-20	575	586	568	575	25,400	575
2021-04-19	562	583	560	580	28,700	580
2021-04-16	555	559	552	558	8,100	558
2021-04-15	554	557	553	555	9,800	555
2021-04-14	559	559	551	553	22,600	553
2021-04-13	553	561	553	555	9,200	555
2021-04-12	557	561	553	554	9,100	554
2021-04-09	560	562	556	556	12,600	556
2021-04-08	590	590	558	558	36,800	558
2021-04-07	592	600	585	589	27,600	589
2021-04-06	609	609	582	593	58,100	593
2021-04-05	580	604	578	604	123,700	604
2021-04-02	552	649	548	606	475,800	606
2021-04-01	561	561	549	549	8,200	549
2021-03-31	559	560	556	556	8,300	556
2021-03-30	569	569	557	568	17,000	568
2021-03-29	562	570	549	570	16,900	570
2021-03-26	565	565	552	559	22,700	559
2021-03-25	551	558	548	556	14,100	556
2021-03-24	564	564	540	541	13,100	541
2021-03-23	570	570	562	564	8,400	564
2021-03-22	554	573	548	570	27,800	570
2021-03-19	548	555	545	555	13,600	555
2021-03-18	551	553	548	550	10,400	550
2021-03-17	557	557	548	553	4,000	553
2021-03-16	553	557	553	557	5,800	557
2021-03-15	553	555	547	555	20,300	555
2021-03-12	555	557	548	555	19,800	555
2021-03-11	553	557	552	557	9,000	557
2021-03-10	551	555	550	555	9,400	555
2021-03-09	541	551	540	550	12,200	550
2021-03-08	538	540	535	540	10,900	540
2021-03-05	525	537	524	537	6,900	537
2021-03-04	534	534	525	531	3,100	531
2021-03-03	520	531	519	531	7,900	531
2021-03-02	522	523	520	523	15,200	523
2021-03-01	525	525	522	523	12,500	523
2021-02-26	531	532	528	529	16,500	529
2021-02-25	544	547	537	537	8,900	537
2021-02-24	538	548	538	538	11,300	538
2021-02-22	539	546	539	545	9,600	545
2021-02-19	544	544	539	542	9,200	542
2021-02-18	555	555	548	551	5,500	551
2021-02-17	546	554	546	551	8,900	551
2021-02-16	546	549	541	545	12,800	545
2021-02-15	551	553	546	548	20,000	548
2021-02-12	540	547	538	547	18,400	547
2021-02-10	550	550	541	543	12,000	543
2021-02-09	557	560	546	549	14,100	549
2021-02-08	549	562	546	556	22,300	556
2021-02-05	541	550	540	550	14,600	550
2021-02-04	544	547	535	544	15,400	544
2021-02-03	553	553	533	541	27,500	541
2021-02-02	533	626	533	545	297,600	545
2021-02-01	537	538	528	528	10,400	528
2021-01-29	540	561	531	534	53,100	534
2021-01-28	526	540	526	537	19,000	537
2021-01-27	541	541	531	535	9,300	535
2021-01-26	542	542	524	524	11,500	524
2021-01-25	522	542	522	537	16,900	537
2021-01-22	518	526	518	523	7,200	523
2021-01-21	525	527	518	518	19,900	518
2021-01-20	520	528	520	526	4,500	526
2021-01-19	524	527	520	520	8,100	520
2021-01-18	520	529	520	526	4,100	526
2021-01-15	523	532	522	522	54,200	522
2021-01-14	518	545	518	545	27,000	545
2021-01-13	518	518	517	518	6,500	518
2021-01-12	519	519	514	518	4,200	518
2021-01-08	519	520	514	520	8,800	520
2021-01-07	516	520	516	520	5,600	520
2021-01-06	518	518	511	513	3,700	513
2021-01-05	511	517	508	508	3,800	508
2021-01-04	518	518	507	511	3,000	511

分割・併合履歴： [2014-06-26]1株→0.5株 [1985-06-26]1株→1.3株 [1983-12-26]1株→1.5株

6858 (株)小野測器 の時系列データ [2021年度]

6858 (株)小野測器の時系列データ [2021年度]